Rio Tinto Plc ADR (NY: RIO )

72.49 +0.69 (+0.96%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 56.82 57.74 56.79 57.48 368,176 -0.58(-1.00%)
Mar 30, 2004 56.95 58.06 56.93 58.06 266,682 +1.01(+1.76%)
Mar 29, 2004 56.88 57.43 56.82 57.06 152,590 +0.63(+1.12%)
Mar 26, 2004 56.00 56.61 55.68 56.42 238,159 +0.66(+1.18%)
Mar 25, 2004 55.06 55.80 54.77 55.76 284,881 +0.93(+1.70%)
Mar 24, 2004 55.18 55.36 54.76 54.83 403,874 -1.66(-2.93%)
Mar 23, 2004 56.90 57.06 56.28 56.49 333,528 -0.49(-0.86%)
Mar 22, 2004 56.19 57.10 56.16 56.98 701,529 +0.06(+0.11%)
Mar 19, 2004 56.80 57.58 56.59 56.92 199,837 -0.68(-1.18%)
Mar 18, 2004 57.67 57.84 57.17 57.60 199,487 -0.46(-0.79%)
Mar 17, 2004 57.48 58.26 57.30 58.06 156,264 +0.97(+1.69%)
Mar 16, 2004 57.38 57.38 56.64 57.09 263,183 +0.89(+1.58%)
Mar 15, 2004 56.62 56.62 55.60 56.20 577,462 -1.09(-1.90%)
Mar 12, 2004 56.43 57.55 56.30 57.29 607,561 +1.57(+2.82%)
Mar 11, 2004 55.43 56.26 55.17 55.72 489,268 -0.66(-1.17%)
Mar 10, 2004 57.49 57.54 56.38 56.38 471,769 -3.63(-6.05%)
Mar 09, 2004 61.15 61.41 59.99 60.00 249,184 -1.80(-2.91%)
Mar 08, 2004 61.34 62.04 61.27 61.80 595,136 +0.10(+0.16%)
Mar 05, 2004 60.60 61.99 60.60 61.71 221,535 +0.70(+1.15%)
Mar 04, 2004 60.60 61.09 60.14 61.00 274,907 -0.66(-1.07%)
Mar 03, 2004 61.33 61.86 60.73 61.66 215,411 -1.93(-3.04%)
Mar 02, 2004 64.35 64.47 63.28 63.59 147,340 -0.75(-1.16%)
Mar 01, 2004 63.06 64.42 63.06 64.34 297,305 +1.54(+2.45%)
Feb 27, 2004 62.21 62.86 61.72 62.80 198,962 -0.18(-0.29%)
Feb 26, 2004 62.09 63.04 61.93 62.99 158,714 +0.97(+1.56%)
Feb 25, 2004 62.43 62.58 61.88 62.02 83,819 +0.29(+0.46%)
Feb 24, 2004 60.49 62.33 60.44 61.74 170,964 -0.41(-0.65%)
Feb 23, 2004 62.69 62.69 61.72 62.14 184,613 -0.96(-1.52%)
Feb 20, 2004 64.43 64.43 62.36 63.10 232,385 -2.22(-3.39%)
Feb 19, 2004 64.72 65.57 64.60 65.32 405,798 +1.29(+2.01%)
Feb 18, 2004 64.66 65.30 63.96 64.03 121,092 -0.50(-0.78%)
Feb 17, 2004 64.58 64.98 64.12 64.54 135,266 +0.99(+1.56%)
Feb 13, 2004 64.37 64.44 62.70 63.55 199,487 +0.67(+1.06%)
Feb 12, 2004 62.39 63.32 62.25 62.88 196,862 +0.45(+0.71%)
Feb 11, 2004 60.75 62.56 60.55 62.43 416,473 +1.56(+2.56%)
Feb 10, 2004 60.87 61.15 60.48 60.87 130,716 -0.41(-0.66%)
Feb 09, 2004 61.14 61.35 60.55 61.28 389,874 +1.59(+2.66%)
Feb 06, 2004 59.07 59.69 58.76 59.69 509,217 +0.44(+0.74%)
Feb 05, 2004 58.70 59.59 58.63 59.25 200,362 +0.42(+0.72%)
Feb 04, 2004 59.66 59.67 58.70 58.83 299,055 -0.14(-0.23%)
Feb 03, 2004 59.36 59.64 58.35 58.96 539,490 -1.41(-2.33%)
Feb 02, 2004 60.60 60.78 59.79 60.37 321,454 -1.35(-2.19%)
Jan 30, 2004 60.53 62.06 60.48 61.72 177,263 +1.50(+2.50%)
Jan 29, 2004 60.95 61.03 59.40 60.22 286,631 -0.17(-0.28%)
Jan 28, 2004 61.70 61.90 60.11 60.39 157,489 -1.25(-2.02%)
Jan 27, 2004 61.59 62.08 61.49 61.63 265,457 -0.60(-0.96%)
Jan 26, 2004 62.29 62.46 61.34 62.23 225,560 +1.49(+2.45%)
Jan 23, 2004 62.09 62.09 60.58 60.75 210,861 -1.20(-1.94%)
Jan 22, 2004 62.35 62.35 61.38 61.95 183,913 -0.86(-1.36%)
Jan 21, 2004 62.19 62.92 61.93 62.80 491,193 -0.26(-0.41%)
Jan 20, 2004 62.07 63.43 61.98 63.06 367,476 +1.20(+1.94%)
Jan 16, 2004 61.83 62.00 61.39 61.86 239,209 +0.63(+1.03%)
Jan 15, 2004 61.43 61.63 60.56 61.23 415,598 -2.51(-3.94%)
Jan 14, 2004 63.26 63.85 62.89 63.75 252,683 +0.99(+1.58%)
Jan 13, 2004 63.77 63.77 62.47 62.75 285,406 -0.79(-1.25%)
Jan 12, 2004 63.43 63.71 63.03 63.55 188,112 +0.34(+0.54%)
Jan 09, 2004 62.83 63.26 62.52 63.20 407,373 -0.71(-1.12%)
Jan 08, 2004 64.41 64.58 63.91 63.92 214,536 -0.41(-0.63%)
Jan 07, 2004 63.85 64.43 62.99 64.32 555,239 -1.68(-2.55%)
Jan 06, 2004 66.35 66.35 65.43 66.00 226,260 +0.00(+0.00%)
Jan 05, 2004 65.39 66.48 65.34 66.00 279,632 +1.98(+3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.